WPG (Shanghai) Smart Water Public Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.890	7.030	6.870	6.950	6.950	18,163,195
2026-01-14	6.950	7.170	6.930	7.050	7.050	26,403,055
2026-01-13	7.100	7.210	6.960	6.980	6.980	27,038,493
2026-01-12	6.900	7.000	6.860	7.000	7.000	21,581,335
2026-01-09	6.870	6.930	6.810	6.890	6.890	16,659,130
2026-01-08	6.800	6.900	6.730	6.870	6.870	21,451,179
2026-01-07	6.640	7.060	6.630	6.790	6.790	30,354,975
2026-01-06	6.530	6.770	6.520	6.630	6.630	11,555,185
2026-01-05	6.460	6.580	6.450	6.550	6.550	11,016,430
2025-12-31	6.320	6.460	6.270	6.460	6.460	10,764,625
2025-12-30	6.350	6.410	6.280	6.310	6.310	7,971,400
2025-12-29	6.410	6.410	6.300	6.330	6.330	4,948,779
2025-12-26	6.420	6.460	6.340	6.370	6.370	6,695,500
2025-12-25	6.360	6.440	6.350	6.430	6.430	6,117,000
2025-12-24	6.300	6.420	6.250	6.360	6.360	6,173,410
2025-12-23	6.380	6.380	6.250	6.270	6.270	5,167,796
2025-12-22	6.350	6.420	6.300	6.350	6.350	8,322,100
2025-12-19	6.150	6.340	6.150	6.330	6.330	9,216,399
2025-12-18	6.110	6.230	6.100	6.160	6.160	6,476,900
2025-12-17	6.100	6.150	5.980	6.150	6.150	8,728,495
2025-12-16	6.220	6.280	6.100	6.110	6.110	8,287,200
2025-12-15	6.240	6.300	6.160	6.250	6.250	5,854,100
2025-12-12	6.310	6.370	6.250	6.250	6.250	9,004,236
2025-12-11	6.500	6.540	6.310	6.310	6.310	11,929,430
2025-12-10	6.610	6.610	6.480	6.500	6.500	8,506,200
2025-12-09	6.600	6.670	6.570	6.600	6.600	8,535,221
2025-12-08	6.580	6.670	6.540	6.640	6.640	7,870,175
2025-12-05	6.460	6.590	6.420	6.580	6.580	9,669,200
2025-12-04	6.750	6.750	6.470	6.480	6.480	14,313,785
2025-12-03	6.890	6.890	6.650	6.720	6.720	18,201,410
2025-12-02	6.840	6.910	6.840	6.880	6.880	8,430,559
2025-12-01	6.910	6.950	6.830	6.890	6.890	11,807,876
2025-11-28	6.860	6.920	6.810	6.890	6.890	9,426,221
2025-11-27	6.810	6.970	6.810	6.870	6.870	13,912,284
2025-11-26	6.910	7.020	6.830	6.850	6.850	17,026,423
2025-11-25	7.050	7.050	6.950	6.960	6.960	18,087,154
2025-11-24	6.990	7.030	6.860	7.000	7.000	20,042,319
2025-11-21	6.850	7.070	6.730	6.950	6.950	25,183,154
2025-11-20	7.030	7.040	6.860	6.910	6.910	16,860,710
2025-11-19	6.900	7.040	6.840	6.990	6.990	23,752,554
2025-11-18	6.850	7.080	6.820	6.890	6.890	29,643,695
2025-11-17	6.690	6.860	6.670	6.820	6.820	17,192,917
2025-11-14	6.640	6.760	6.620	6.680	6.680	12,221,363
2025-11-13	6.620	6.660	6.580	6.650	6.650	8,196,055
2025-11-12	6.650	6.670	6.570	6.630	6.630	7,764,399
2025-11-11	6.640	6.680	6.620	6.660	6.660	9,041,000
2025-11-10	6.610	6.660	6.580	6.630	6.630	8,105,765
2025-11-07	6.590	6.630	6.570	6.610	6.610	6,322,300
2025-11-06	6.700	6.700	6.580	6.600	6.600	7,840,830
2025-11-05	6.560	6.680	6.540	6.670	6.670	9,650,248
2025-11-04	6.580	6.610	6.540	6.600	6.600	8,101,012
2025-11-03	6.530	6.580	6.520	6.580	6.580	9,757,156
2025-10-31	6.390	6.550	6.390	6.530	6.530	11,894,301
2025-10-30	6.450	6.470	6.370	6.370	6.370	8,530,600
2025-10-29	6.550	6.550	6.430	6.460	6.460	10,638,899
2025-10-28	6.530	6.580	6.500	6.540	6.540	8,588,200
2025-10-27	6.550	6.580	6.500	6.550	6.550	10,432,058
2025-10-24	6.540	6.550	6.490	6.500	6.500	7,576,496
2025-10-23	6.450	6.540	6.410	6.530	6.530	8,794,898
2025-10-22	6.500	6.510	6.450	6.480	6.480	6,379,384

← NewerPage 4 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.1000 CNY
2022-06-10	0.1760 CNY
2021-06-01	0.1633 CNY
2020-05-27	0.1500 CNY
2019-05-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.